Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First National Energy Corp (OP: FNEC )

0.0535 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.5500 1 +0.20(+57.14%)
Apr 20, 2022 0.3500 75 +0.00(+0.00%)
Apr 18, 2022 0.3500 0 +0.00(+0.00%)
Apr 06, 2022 0.3500 10 -0.20(-36.36%)
Mar 30, 2022 0.5500 0 +0.00(+0.00%)
Mar 16, 2022 0.5500 1 -0.45(-45.00%)
Mar 14, 2022 1.000 1 +0.20(+25.00%)
Mar 10, 2022 0.8000 0 +0.03(+3.90%)
Mar 09, 2022 0.3300 0.7700 0.3300 0.7700 1,690 -0.23(-23.00%)
Mar 08, 2022 1.000 1.000 1.000 1.000 100 +0.70(+227.87%)
Mar 04, 2022 0.3050 0 -0.67(-68.56%)
Mar 03, 2022 0.9700 0.9700 0.9700 0.9700 105 +0.72(+288.00%)
Mar 02, 2022 0.6200 0.6358 0.2500 0.2500 2,275 -0.85(-77.27%)
Feb 28, 2022 1.100 0 +0.48(+77.42%)
Feb 23, 2022 0.6200 50 -0.37(-37.37%)
Feb 22, 2022 1.190 1.190 0.6200 0.9900 4,736 +0.04(+4.21%)
Feb 11, 2022 0.9500 0 +0.00(+0.00%)
Feb 10, 2022 0.9500 0.9500 0.9500 0.9500 130 -0.04(-4.04%)
Feb 07, 2022 0.9900 1 +0.02(+2.06%)
Jan 31, 2022 0.9700 0 +0.02(+2.11%)
Jan 28, 2022 0.9500 0.9500 0.9500 0.9500 100 -0.01(-1.04%)
Jan 25, 2022 0.9600 0 +0.01(+1.05%)
Jan 18, 2022 0.9500 46 +0.00(+0.00%)
Jan 14, 2022 0.9500 0 -0.23(-19.49%)
Jan 13, 2022 1.180 1.180 1.180 1.180 320 -0.02(-1.67%)
Jan 12, 2022 1.200 1.200 1.200 1.200 119 -0.05(-4.00%)
Jan 10, 2022 1.250 1.250 1.250 0 +0.25(+24.99%)
Jan 07, 2022 1.100 1.100 1.000 1.000 2,787 -0.04(-3.84%)
Jan 05, 2022 1.040 1.040 1.040 0 +0.18(+20.92%)
Jan 03, 2022 0.8601 0.8601 0.8601 20 +0.01(+1.18%)
Dec 30, 2021 0.8501 0.8501 0.8501 0 -0.45(-34.61%)
Dec 22, 2021 1.300 1.300 1.300 15 -0.07(-5.11%)
Dec 17, 2021 1.370 1.370 1.370 0 +0.07(+5.38%)
Dec 16, 2021 1.300 1.300 1.300 1.300 100 -0.07(-5.11%)
Dec 15, 2021 1.390 1.390 1.370 1.370 570 -0.13(-8.67%)
Dec 14, 2021 1.500 1.500 1.500 1.500 1,394 -0.18(-10.45%)
Dec 13, 2021 1.500 1.675 1.500 1.675 340 +0.18(+11.67%)
Dec 09, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 08, 2021 1.500 1.500 1.500 1.500 110 +0.00(+0.00%)
Dec 07, 2021 1.500 1.500 1.500 1.500 991 +0.00(+0.00%)
Dec 06, 2021 1.550 1.550 1.500 1.500 1,312 -0.05(-3.23%)
Dec 03, 2021 1.550 1.550 1.550 1.550 600 -0.02(-1.12%)
Nov 29, 2021 1.567 1.567 1.567 30 +0.02(+1.13%)
Nov 26, 2021 1.550 1.550 1.550 1.550 499 +0.00(+0.00%)
Nov 23, 2021 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 22, 2021 1.850 1.850 1.550 1.550 516 +0.05(+3.33%)
Nov 19, 2021 1.500 1.850 1.500 1.500 1,027 -0.35(-18.92%)
Nov 18, 2021 1.380 1.850 1.380 1.850 374 +0.18(+10.78%)
Nov 17, 2021 1.920 1.920 1.670 1.670 1,125 +0.02(+1.21%)
Nov 16, 2021 1.700 1.940 1.650 1.650 2,234 +0.02(+1.54%)
Nov 15, 2021 1.940 1.940 1.625 1.625 1,587 -0.12(-7.14%)
Nov 12, 2021 1.850 1.940 1.750 1.750 2,409 +0.00(+0.00%)
Nov 11, 2021 1.750 1.830 1.750 1.750 459 +0.02(+1.45%)
Nov 09, 2021 2.100 2.100 1.500 1.725 6,154 -0.18(-9.69%)
Nov 08, 2021 1.410 1.910 1.410 1.910 592 +0.51(+36.43%)
Nov 05, 2021 2.100 2.100 1.400 1.400 2,058 +0.02(+1.45%)
Nov 04, 2021 1.380 1.380 1.370 1.380 2,430 +0.01(+0.73%)
Nov 03, 2021 1.340 1.950 1.340 1.370 2,580 +0.11(+8.73%)
Nov 02, 2021 2.100 2.100 1.260 1.260 2,487 -0.69(-35.38%)
Nov 01, 2021 2.000 2.100 1.950 1.950 2,121 +0.00(+0.00%)
Oct 29, 2021 1.780 2.000 1.700 1.950 6,453 +0.35(+21.87%)
Oct 28, 2021 1.650 1.780 1.200 1.600 5,088 -0.05(-3.03%)
Oct 27, 2021 1.570 1.650 1.450 1.650 2,357 +0.25(+17.86%)
Oct 26, 2021 1.400 1.630 1.400 2,912 +0.18(+14.75%)
Oct 25, 2021 1.500 1.500 1.220 1.220 610 +0.42(+52.50%)
Oct 22, 2021 1.200 1.210 0.8000 0.8000 3,869 -0.41(-33.88%)
Oct 21, 2021 1.410 1.410 1.210 1.210 3,523 -0.20(-14.18%)
Oct 20, 2021 1.650 1.650 1.385 1.410 1,752 +0.21(+17.50%)
Oct 19, 2021 1.650 1.650 1.200 1.200 3,649 -0.45(-27.27%)
Oct 18, 2021 1.340 1.650 1.340 1.650 5,076 +0.39(+30.95%)
Oct 15, 2021 1.720 1.730 1.260 1.260 1,193 -0.20(-13.70%)
Oct 14, 2021 1.400 1.460 1.380 1.460 1,179 +0.20(+15.87%)
Oct 13, 2021 1.490 1.495 1.200 1.260 2,070 +0.25(+24.75%)
Oct 12, 2021 1.350 1.500 0.6501 1.010 5,882 -0.19(-15.83%)
Oct 08, 2021 1.200 1.200 1.200 55 +0.00(+0.00%)
Oct 07, 2021 1.200 1.200 1.200 1.200 325 +0.01(+1.27%)
Oct 06, 2021 1.030 1.320 1.010 1.185 701 +0.17(+16.18%)
Oct 05, 2021 1.040 1.040 1.020 1.020 807 -0.03(-2.86%)
Oct 04, 2021 1.330 1.330 1.050 1.050 814 +0.02(+1.94%)
Sep 30, 2021 1.030 1.030 1.030 12 +0.02(+1.98%)
Sep 29, 2021 1.010 1.010 1.010 1.010 459 +0.00(+0.00%)
Sep 28, 2021 1.200 1.200 1.010 1.010 985 -0.21(-17.21%)
Sep 27, 2021 1.220 1.220 1.220 1.220 1,006 +0.00(+0.00%)
Sep 24, 2021 1.310 1.310 1.220 1.220 1,780 +0.04(+3.39%)
Sep 23, 2021 1.180 1.180 1.180 1.180 150 +0.16(+15.69%)
Sep 22, 2021 1.020 1.020 1.020 1.020 198 -0.17(-14.29%)
Sep 21, 2021 0.7000 1.190 0.7000 1.190 1,413 +0.18(+17.82%)
Sep 20, 2021 1.320 1.320 1.010 1.010 2,847 -0.21(-17.21%)
Sep 17, 2021 1.220 1.220 1.220 1.220 1,101 +0.02(+1.67%)
Sep 16, 2021 1.190 1.220 1.190 1.200 4,806 +0.21(+21.21%)
Sep 15, 2021 0.9900 0.9900 0.9900 0.9900 975 +0.37(+59.68%)
Sep 14, 2021 0.6200 0.6200 0.6200 0.6200 270 -0.37(-37.37%)
Sep 13, 2021 0.9900 0.9900 0.9900 0.9900 1,240 +0.29(+41.43%)
Sep 10, 2021 0.7000 0.7000 0.7000 0.7000 460 +0.00(+0.00%)
Sep 09, 2021 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Sep 08, 2021 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Sep 07, 2021 0.7000 0.7000 0.7000 0.7000 117 +0.04(+6.06%)
Aug 31, 2021 0.6600 0.6600 0.6600 0 -0.53(-44.54%)
Aug 26, 2021 1.190 1.190 1.190 5 -0.01(-0.83%)
Aug 24, 2021 1.200 1.200 1.200 0 -0.01(-0.83%)
Aug 23, 2021 1.070 1.210 1.070 1.210 252 -0.02(-1.63%)
Aug 20, 2021 1.230 1.230 1.230 1.230 2,550 +0.57(+86.36%)
Aug 19, 2021 0.6600 0.6600 0.6600 0.6600 100 +0.00(+0.00%)
Aug 18, 2021 0.6657 0.6657 0.6600 0.6600 1,525 +0.00(+0.00%)
Aug 16, 2021 0.6600 0.6600 0.6600 6 -0.63(-48.84%)
Aug 11, 2021 1.290 1.290 1.290 10 +0.63(+95.45%)
Aug 10, 2021 0.6600 0.6600 0.6600 0.6600 287 +0.00(+0.00%)
Aug 09, 2021 0.6601 0.6601 0.6600 0.6600 1,560 -0.65(-49.62%)
Aug 06, 2021 1.310 1.310 1.310 1.310 501 -0.03(-2.24%)
Aug 05, 2021 1.340 1.340 1.340 1.340 371 -0.06(-4.29%)
Aug 03, 2021 1.400 1.400 1.400 25 +0.74(+112.12%)
Aug 02, 2021 0.8600 0.8600 0.6600 0.6600 400 +0.00(+0.18%)
Jul 27, 2021 0.6588 0.6588 0.6588 0 +0.01(+1.35%)
Jul 26, 2021 0.6500 1.000 0.6500 0.6500 2,050 +0.00(+0.00%)
Jul 22, 2021 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jul 19, 2021 0.6200 0.6200 0.6200 0 -0.40(-39.22%)
Jul 15, 2021 0.0100 0.0100 0.0100 1.020 353 +0.00(+0.00%)
Jul 13, 2021 1.020 1.020 1.020 0 +0.14(+15.90%)
Jul 02, 2021 0.8801 0.8801 0.8801 50 -0.62(-41.33%)
Jul 01, 2021 1.000 1.500 1.000 1.500 750 +0.45(+42.86%)
Jun 29, 2021 1.050 1.050 1.050 20 +0.05(+5.00%)
Jun 28, 2021 1.700 1.700 1.000 1.000 1,480 -0.22(-18.03%)
Jun 25, 2021 1.100 1.610 1.100 1.220 6,277 +0.12(+10.91%)
Jun 24, 2021 1.100 1.100 1.100 1.100 900 +0.00(+0.00%)
Jun 22, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 18, 2021 1.100 1.100 1.100 77 +0.28(+34.15%)
Jun 15, 2021 0.8200 0.8200 0.8200 55 +0.02(+2.37%)
Jun 14, 2021 0.9000 0.9000 0.8000 0.8010 11,890 -0.38(-32.12%)
Jun 10, 2021 1.180 1.180 1.180 0 -0.02(-1.67%)
Jun 08, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 07, 2021 1.200 1.200 1.200 1.200 200 -0.05(-4.00%)
Jun 04, 2021 1.260 1.260 1.250 1.250 1,046 -0.01(-0.79%)
Jun 03, 2021 1.260 1.260 1.260 1.260 370 +0.00(+0.00%)
Jun 02, 2021 1.260 1.260 1.260 1.260 1,010 +0.08(+6.78%)
Jun 01, 2021 1.180 1.180 1.180 1.180 615 -0.08(-6.35%)
May 28, 2021 1.166 1.260 1.166 1.260 425 +0.10(+8.62%)
May 26, 2021 1.160 1.160 1.160 55 -0.24(-17.14%)
May 24, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
May 21, 2021 1.130 1.500 1.050 1.400 2,266 +0.25(+21.74%)
May 20, 2021 1.130 1.150 1.130 1.150 1,051 +0.00(+0.00%)
May 19, 2021 1.150 1.150 1.150 1.150 171 -0.01(-0.86%)
May 18, 2021 1.160 1.160 1.160 1.160 525 -0.04(-3.33%)
May 17, 2021 1.500 1.500 1.140 1.200 1,342 +0.07(+6.19%)
May 14, 2021 1.120 1.130 1.120 1.130 725 +0.00(+0.00%)
May 12, 2021 1.130 1.130 1.130 33 +0.02(+1.80%)
May 11, 2021 1.700 1.790 1.110 1.110 2,218 -0.49(-30.62%)
May 10, 2021 1.270 1.700 1.270 1.600 9,960 +0.53(+49.53%)
May 07, 2021 1.050 1.070 0.9900 1.070 1,914 +0.07(+7.00%)
May 06, 2021 1.110 1.500 1.000 1.000 9,617 -0.59(-37.11%)
May 05, 2021 1.420 1.590 1.200 1.590 1,270 +0.09(+6.00%)
May 04, 2021 1.700 1.700 1.500 1.500 7,598 -0.10(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.